KissMeData/088790/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195500	60471676	1842	1842	1842	1842	555
3	20240904	195400	60471676	1842	1842	1842	1842	0
4	20240904	195300	60471676	1842	1842	1842	1842	0
5	20240904	195200	60471676	1842	1842	1842	1842	0
6	20240904	195100	60471676	1842	1842	1842	1842	0
7	20240904	195000	60471676	1842	1842	1842	1842	0
8	20240904	194900	60471676	1842	1842	1842	1842	0
9	20240904	194800	60471676	1842	1842	1842	1842	0
10	20240904	194700	60471676	1842	1842	1842	1842	0
11	20240904	194600	60471676	1842	1842	1842	1842	0
12	20240904	194500	60471676	1842	1842	1842	1842	0
13	20240904	194400	60471676	1842	1842	1842	1842	0
14	20240904	194300	60471676	1842	1842	1842	1842	0
15	20240904	194200	60471676	1842	1842	1842	1842	0
16	20240904	194100	60471676	1842	1842	1842	1842	0
17	20240904	194000	60471676	1842	1842	1842	1842	0
18	20240904	193900	60471676	1842	1842	1842	1842	0
19	20240904	193800	60471676	1842	1842	1842	1842	0
20	20240904	193700	60471676	1842	1842	1842	1842	0
21	20240904	193600	60471676	1842	1842	1842	1842	0
22	20240904	193500	60471676	1842	1842	1842	1842	0
23	20240904	193400	60471676	1842	1842	1842	1842	0
24	20240904	193300	60471676	1842	1842	1842	1842	0
25	20240904	193200	60471676	1842	1842	1842	1842	0
26	20240904	193100	60471676	1842	1842	1842	1842	0
27	20240904	193000	60471676	1842	1842	1842	1842	0
28	20240904	192900	60471676	1842	1842	1842	1842	0
29	20240904	192800	60471676	1842	1842	1842	1842	0
30	20240904	192700	60471676	1842	1842	1842	1842	0
31	20240904	192600	60471676	1842	1842	1842	1842	0
32	20240904	192500	60471676	1842	1842	1842	1842	555
33	20240904	192400	60471676	1842	1842	1842	1842	0
34	20240904	192300	60471676	1842	1842	1842	1842	0
35	20240904	192200	60471676	1842	1842	1842	1842	0
36	20240904	192100	60471676	1842	1842	1842	1842	0
37	20240904	192000	60471676	1842	1842	1842	1842	0
38	20240904	191900	60471676	1842	1842	1842	1842	0
39	20240904	191800	60471676	1842	1842	1842	1842	0
40	20240904	191700	60471676	1842	1842	1842	1842	0
41	20240904	191600	60471676	1842	1842	1842	1842	0
42	20240904	191500	60471676	1842	1842	1842	1842	0
43	20240904	191400	60471676	1842	1842	1842	1842	0
44	20240904	191300	60471676	1842	1842	1842	1842	0
45	20240904	191200	60471676	1842	1842	1842	1842	0
46	20240904	191100	60471676	1842	1842	1842	1842	0
47	20240904	191000	60471676	1842	1842	1842	1842	0
48	20240904	190900	60471676	1842	1842	1842	1842	0
49	20240904	190800	60471676	1842	1842	1842	1842	0
50	20240904	190700	60471676	1842	1842	1842	1842	0
51	20240904	190600	60471676	1842	1842	1842	1842	0
52	20240904	190500	60471676	1842	1842	1842	1842	0
53	20240904	190400	60471676	1842	1842	1842	1842	0
54	20240904	190300	60471676	1842	1842	1842	1842	0
55	20240904	190200	60471676	1842	1842	1842	1842	0
56	20240904	190100	60471676	1842	1842	1842	1842	0
57	20240904	190000	60471676	1842	1842	1842	1842	0
58	20240904	185900	60471676	1842	1842	1842	1842	0
59	20240904	185800	60471676	1842	1842	1842	1842	0
60	20240904	185700	60471676	1842	1842	1842	1842	0
61	20240904	185600	60471676	1842	1842	1842	1842	0
62	20240904	185500	60471676	1842	1842	1842	1842	555
63	20240904	185400	60471676	1842	1842	1842	1842	0
64	20240904	185300	60471676	1842	1842	1842	1842	0
65	20240904	185200	60471676	1842	1842	1842	1842	0
66	20240904	185100	60471676	1842	1842	1842	1842	0
67	20240904	185000	60471676	1842	1842	1842	1842	0
68	20240904	184900	60471676	1842	1842	1842	1842	0
69	20240904	184800	60471676	1842	1842	1842	1842	0
70	20240904	184700	60471676	1842	1842	1842	1842	0
71	20240904	184600	60471676	1842	1842	1842	1842	0
72	20240904	184500	60471676	1842	1842	1842	1842	0
73	20240904	184400	60471676	1842	1842	1842	1842	0
74	20240904	184300	60471676	1842	1842	1842	1842	0
75	20240904	184200	60471676	1842	1842	1842	1842	0
76	20240904	184100	60471676	1842	1842	1842	1842	0
77	20240904	184000	60471676	1842	1842	1842	1842	0
78	20240904	183900	60471676	1842	1842	1842	1842	0
79	20240904	183800	60471676	1842	1842	1842	1842	0
80	20240904	183700	60471676	1842	1842	1842	1842	0
81	20240904	183600	60471676	1842	1842	1842	1842	0
82	20240904	183500	60471676	1842	1842	1842	1842	0
83	20240904	183400	60471676	1842	1842	1842	1842	0
84	20240904	183300	60471676	1842	1842	1842	1842	0
85	20240904	183200	60471676	1842	1842	1842	1842	0
86	20240904	183100	60471676	1842	1842	1842	1842	0
87	20240904	183000	60471676	1842	1842	1842	1842	0
88	20240904	182900	60471676	1842	1842	1842	1842	0
89	20240904	182800	60471676	1842	1842	1842	1842	0
90	20240904	182700	60471676	1842	1842	1842	1842	0
91	20240904	182600	60471676	1842	1842	1842	1842	0
92	20240904	182500	60471676	1842	1842	1842	1842	555
93	20240904	182400	60471676	1842	1842	1842	1842	0
94	20240904	182300	60471676	1842	1842	1842	1842	0
95	20240904	182200	60471676	1842	1842	1842	1842	0
96	20240904	182100	60471676	1842	1842	1842	1842	0
97	20240904	182000	60471676	1842	1842	1842	1842	0
98	20240904	181900	60471676	1842	1842	1842	1842	0
99	20240904	181800	60471676	1842	1842	1842	1842	0
100	20240904	181700	60471676	1842	1842	1842	1842	0
101	20240904	181600	60471676	1842	1842	1842	1842	0
102	20240904	181500	60471676	1842	1842	1842	1842	0
103	20240904	181400	60471676	1842	1842	1842	1842	0
104	20240904	181300	60471676	1842	1842	1842	1842	0
105	20240904	181200	60471676	1842	1842	1842	1842	0
106	20240904	181100	60471676	1842	1842	1842	1842	0
107	20240904	181000	60471676	1842	1842	1842	1842	0
108	20240904	180900	60471676	1842	1842	1842	1842	0
109	20240904	180800	60471676	1842	1842	1842	1842	0
110	20240904	180700	60471676	1842	1842	1842	1842	0
111	20240904	180600	60471676	1842	1842	1842	1842	0
112	20240904	180500	60471676	1842	1842	1842	1842	0
113	20240904	180400	60471676	1842	1842	1842	1842	0
114	20240904	180300	60471676	1842	1842	1842	1842	0
115	20240904	180200	60471676	1842	1842	1842	1842	0
116	20240904	180100	60471676	1842	1842	1842	1842	0
117	20240904	180000	60471676	1842	1842	1842	1842	0
118	20240904	175900	60471676	1842	1842	1842	1842	0
119	20240904	175800	60471676	1842	1842	1842	1842	0
120	20240904	175700	60471676	1842	1842	1842	1842	0
121	20240904	175600	60471676	1842	1842	1842	1842	0
122	20240904	175500	60471676	1842	1842	1842	1842	555
123	20240904	175400	60471676	1842	1842	1842	1842	0
124	20240904	175300	60471676	1842	1842	1842	1842	0
125	20240904	175200	60471676	1842	1842	1842	1842	0
126	20240904	175100	60471676	1842	1842	1842	1842	0
127	20240904	175000	60471676	1842	1842	1842	1842	0
128	20240904	174900	60471676	1842	1842	1842	1842	0
129	20240904	174800	60471676	1842	1842	1842	1842	0
130	20240904	174700	60471676	1842	1842	1842	1842	0
131	20240904	174600	60471676	1842	1842	1842	1842	0
132	20240904	174500	60471676	1842	1842	1842	1842	0
133	20240904	174400	60471676	1842	1842	1842	1842	0
134	20240904	174300	60471676	1842	1842	1842	1842	0
135	20240904	174200	60471676	1842	1842	1842	1842	0
136	20240904	174100	60471676	1842	1842	1842	1842	0
137	20240904	174000	60471676	1842	1842	1842	1842	0
138	20240904	173900	60471676	1842	1842	1842	1842	0
139	20240904	173800	60471676	1842	1842	1842	1842	0
140	20240904	173700	60471676	1842	1842	1842	1842	0
141	20240904	173600	60471676	1842	1842	1842	1842	0
142	20240904	173500	60471676	1842	1842	1842	1842	0
143	20240904	173400	60471676	1842	1842	1842	1842	0
144	20240904	173300	60471676	1842	1842	1842	1842	0
145	20240904	173200	60471676	1842	1842	1842	1842	0
146	20240904	173100	60471676	1842	1842	1842	1842	0
147	20240904	173000	60471676	1842	1842	1842	1842	0
148	20240904	172900	60471676	1842	1842	1842	1842	0
149	20240904	172800	60471676	1842	1842	1842	1842	0
150	20240904	172700	60471676	1842	1842	1842	1842	0
151	20240904	172600	60471676	1842	1842	1842	1842	0
152	20240904	172500	60471676	1842	1842	1842	1842	555
153	20240904	172400	60471676	1842	1842	1842	1842	0
154	20240904	172300	60471676	1842	1842	1842	1842	0
155	20240904	172200	60471676	1842	1842	1842	1842	0
156	20240904	172100	60471676	1842	1842	1842	1842	0
157	20240904	172000	60471676	1842	1842	1842	1842	0
158	20240904	171900	60471676	1842	1842	1842	1842	0
159	20240904	171800	60471676	1842	1842	1842	1842	0
160	20240904	171700	60471676	1842	1842	1842	1842	0
161	20240904	171600	60471676	1842	1842	1842	1842	0
162	20240904	171500	60471676	1842	1842	1842	1842	0
163	20240904	171400	60471676	1842	1842	1842	1842	0
164	20240904	171300	60471676	1842	1842	1842	1842	0
165	20240904	171200	60471676	1842	1842	1842	1842	0
166	20240904	171100	60471676	1842	1842	1842	1842	0
167	20240904	171000	60471676	1842	1842	1842	1842	0
168	20240904	170900	60471676	1842	1842	1842	1842	0
169	20240904	170800	60471676	1842	1842	1842	1842	0
170	20240904	170700	60471676	1842	1842	1842	1842	0
171	20240904	170600	60471676	1842	1842	1842	1842	0
172	20240904	170500	60471676	1842	1842	1842	1842	0
173	20240904	170400	60471676	1842	1842	1842	1842	0
174	20240904	170300	60471676	1842	1842	1842	1842	0
175	20240904	170200	60471676	1842	1842	1842	1842	0
176	20240904	170100	60471676	1842	1842	1842	1842	0
177	20240904	170000	60471676	1842	1842	1842	1842	0
178	20240904	165900	60471676	1842	1842	1842	1842	0
179	20240904	165800	60471676	1842	1842	1842	1842	0
180	20240904	165700	60471676	1842	1842	1842	1842	0
181	20240904	165600	60471676	1842	1842	1842	1842	0
182	20240904	165500	60471676	1842	1842	1842	1842	555
183	20240904	165400	60471676	1842	1842	1842	1842	0
184	20240904	165300	60471676	1842	1842	1842	1842	0
185	20240904	165200	60471676	1842	1842	1842	1842	0
186	20240904	165100	60471676	1842	1842	1842	1842	0
187	20240904	165000	60471676	1842	1842	1842	1842	0
188	20240904	164900	60471676	1842	1842	1842	1842	0
189	20240904	164800	60471676	1842	1842	1842	1842	0
190	20240904	164700	60471676	1842	1842	1842	1842	0
191	20240904	164600	60471676	1842	1842	1842	1842	0
192	20240904	164500	60471676	1842	1842	1842	1842	0
193	20240904	164400	60471676	1842	1842	1842	1842	0
194	20240904	164300	60471676	1842	1842	1842	1842	0
195	20240904	164200	60471676	1842	1842	1842	1842	0
196	20240904	164100	60471676	1842	1842	1842	1842	0
197	20240904	164000	60471676	1842	1842	1842	1842	0
198	20240904	163900	60471676	1842	1842	1842	1842	0
199	20240904	163800	60471676	1842	1842	1842	1842	0
200	20240904	163700	60471676	1842	1842	1842	1842	0
201	20240904	163600	60471676	1842	1842	1842	1842	0
202	20240904	163500	60471676	1842	1842	1842	1842	0
203	20240904	163400	60471676	1842	1842	1842	1842	0
204	20240904	163300	60471676	1842	1842	1842	1842	0
205	20240904	163200	60471676	1842	1842	1842	1842	0
206	20240904	163100	60471676	1842	1842	1842	1842	0
207	20240904	163000	60471676	1842	1842	1842	1842	0
208	20240904	162900	60471676	1842	1842	1842	1842	0
209	20240904	162800	60471676	1842	1842	1842	1842	0
210	20240904	162700	60471676	1842	1842	1842	1842	0
211	20240904	162600	60471676	1842	1842	1842	1842	0
212	20240904	162500	60471676	1842	1842	1842	1842	555
213	20240904	162400	60471676	1842	1842	1842	1842	0
214	20240904	162300	60471676	1842	1842	1842	1842	0
215	20240904	162200	60471676	1842	1842	1842	1842	0
216	20240904	162100	60471676	1842	1842	1842	1842	0
217	20240904	162000	60471676	1842	1842	1842	1842	0
218	20240904	161900	60471676	1842	1842	1842	1842	0
219	20240904	161800	60471676	1842	1842	1842	1842	0
220	20240904	161700	60471676	1842	1842	1842	1842	0
221	20240904	161600	60471676	1842	1842	1842	1842	0
222	20240904	161500	60471676	1842	1842	1842	1842	0
223	20240904	161400	60471676	1842	1842	1842	1842	0
224	20240904	161300	60471676	1842	1842	1842	1842	0
225	20240904	161200	60471676	1842	1842	1842	1842	0
226	20240904	161100	60471676	1842	1842	1842	1842	0
227	20240904	161000	60471676	1842	1842	1842	1842	0
228	20240904	160900	60471676	1842	1842	1842	1842	0
229	20240904	160800	60471676	1842	1842	1842	1842	0
230	20240904	160700	60471676	1842	1842	1842	1842	0
231	20240904	160600	60471676	1842	1842	1842	1842	0
232	20240904	160500	60471676	1842	1842	1842	1842	0
233	20240904	160400	60471676	1842	1842	1842	1842	0
234	20240904	160300	60471676	1842	1842	1842	1842	0
235	20240904	160200	60471676	1842	1842	1842	1842	0
236	20240904	160100	60471676	1842	1842	1842	1842	0
237	20240904	160000	60471676	1842	1842	1842	1842	0
238	20240904	155900	60471676	1842	1842	1842	1842	0
239	20240904	155800	60471676	1842	1842	1842	1842	0
240	20240904	155700	60471676	1842	1842	1842	1842	0
241	20240904	155600	60471676	1842	1842	1842	1842	0
242	20240904	155500	60471676	1842	1842	1842	1842	555
243	20240904	155400	60471676	1842	1842	1842	1842	0
244	20240904	155300	60471676	1842	1842	1842	1842	0
245	20240904	155200	60471676	1842	1842	1842	1842	0
246	20240904	155100	60471676	1842	1842	1842	1842	0
247	20240904	155000	60471676	1842	1842	1842	1842	0
248	20240904	154900	60471676	1842	1842	1842	1842	0
249	20240904	154800	60471676	1842	1842	1842	1842	0
250	20240904	154700	60471676	1842	1842	1842	1842	0
251	20240904	154600	60471676	1842	1842	1842	1842	0
252	20240904	154500	60471676	1842	1842	1842	1842	0
253	20240904	154400	60471676	1842	1842	1842	1842	0
254	20240904	154300	60471676	1842	1842	1842	1842	0
255	20240904	154200	60471676	1842	1842	1842	1842	0
256	20240904	154100	60471676	1842	1842	1842	1842	0
257	20240904	154000	60471676	1842	1842	1842	1842	0
258	20240904	153900	60471676	1842	1842	1842	1842	0
259	20240904	153800	60471676	1842	1842	1842	1842	0
260	20240904	153700	60471676	1842	1842	1842	1842	0
261	20240904	153600	60471676	1842	1842	1842	1842	0
262	20240904	153500	60471676	1842	1842	1842	1842	0
263	20240904	153400	60471676	1842	1842	1842	1842	0
264	20240904	153300	60471676	1842	1842	1842	1842	0
265	20240904	153200	60471676	1842	1842	1842	1842	0
266	20240904	153100	60471676	1842	1842	1842	1842	0
267	20240904	153000	60471676	1842	1842	1842	1842	555
268	20240904	152900	59449366	1844	1844	1844	1844	0
269	20240904	152800	59449366	1844	1844	1844	1844	0
270	20240904	152700	59449366	1844	1844	1844	1844	0
271	20240904	152600	59449366	1844	1844	1844	1844	0
272	20240904	152500	59449366	1844	1844	1844	1844	0
273	20240904	152400	59449366	1844	1844	1844	1844	0
274	20240904	152300	59449366	1844	1844	1844	1844	0
275	20240904	152200	59449366	1844	1844	1844	1844	0
276	20240904	152100	59449366	1844	1844	1844	1844	0
277	20240904	152000	59449366	1844	1844	1844	1844	0
278	20240904	151900	59449366	1844	1844	1844	1844	0
279	20240904	151800	59449366	1844	1843	1844	1843	2
280	20240904	151700	59445679	1843	1843	1843	1843	1
281	20240904	151600	59443836	1843	1843	1843	1843	1
282	20240904	151500	59441993	1843	1843	1843	1843	1
283	20240904	151400	59440150	1843	1843	1843	1843	1
284	20240904	151300	59438307	1843	1843	1843	1843	1
285	20240904	151200	59436464	1843	1843	1843	1843	1
286	20240904	151100	59434621	1843	1843	1843	1843	1
287	20240904	151000	59432778	1843	1843	1843	1843	0
288	20240904	150900	59432778	1843	1843	1843	1843	859
289	20240904	150800	57849641	1843	1843	1843	1843	1
290	20240904	150700	57847798	1843	1843	1843	1843	1
291	20240904	150600	57845955	1843	1843	1843	1843	1
292	20240904	150500	57844112	1843	1843	1843	1843	1
293	20240904	150400	57842269	1843	1843	1843	1843	1
294	20240904	150300	57840426	1843	1843	1843	1843	11
295	20240904	150200	57820153	1842	1840	1842	1840	9
296	20240904	150100	57803583	1840	1840	1840	1840	1
297	20240904	150000	57801743	1840	1840	1840	1840	0
298	20240904	145900	57801743	1840	1840	1840	1840	1
299	20240904	145800	57799903	1840	1840	1840	1840	8
300	20240904	145700	57785183	1841	1840	1841	1840	2
301	20240904	145600	57781502	1840	1840	1840	1840	1
302	20240904	145500	57779662	1840	1840	1840	1840	1
303	20240904	145400	57777822	1840	1840	1840	1840	1
304	20240904	145300	57775982	1840	1840	1840	1840	1
305	20240904	145200	57774142	1840	1840	1840	1840	1
306	20240904	145100	57772302	1840	1840	1840	1840	8
307	20240904	145000	57757582	1840	1840	1840	1840	0
308	20240904	144900	57757582	1840	1840	1840	1840	5
309	20240904	144800	57748382	1840	1835	1840	1835	16
310	20240904	144700	57718957	1833	1833	1833	1833	1
311	20240904	144600	57717124	1833	1833	1833	1833	1
312	20240904	144500	57715291	1833	1833	1833	1833	1
313	20240904	144400	57713458	1833	1833	1833	1833	1
314	20240904	144300	57711625	1832	1832	1832	1832	1
315	20240904	144200	57709793	1832	1832	1832	1832	1
316	20240904	144100	57707961	1832	1831	1832	1831	8
317	20240904	144000	57693306	1830	1827	1830	1827	12
318	20240904	143900	57671349	1827	1827	1827	1827	1
319	20240904	143800	57669522	1826	1826	1826	1825	8
320	20240904	143700	57654915	1825	1825	1825	1825	1
321	20240904	143600	57653090	1826	1826	1826	1824	4
322	20240904	143500	57645788	1826	1823	1849	1823	103
323	20240904	143400	57456913	1825	1823	1825	1823	16
324	20240904	143300	57427715	1825	1825	1825	1823	7
325	20240904	143200	57414942	1825	1825	1825	1823	8
326	20240904	143100	57400344	1825	1825	1825	1823	6
327	20240904	143000	57389396	1825	1825	1825	1824	11
328	20240904	142900	57369322	1825	1825	1825	1825	7
329	20240904	142800	57356547	1825	1825	1825	1823	9
330	20240904	142700	57340124	1825	1825	1825	1823	5
331	20240904	142600	57331001	1824	1824	1825	1822	2106
332	20240904	142500	53490338	1822	1821	1822	1821	781
333	20240904	142400	52067357	1821	1820	1822	1820	1123
334	20240904	142300	50022176	1821	1820	1822	1820	350
335	20240904	142200	49384727	1820	1821	1821	1820	85
336	20240904	142100	49230026	1821	1821	1821	1821	1
337	20240904	142000	49228205	1821	1821	1821	1821	1
338	20240904	141900	49226384	1822	1822	1822	1822	42
339	20240904	141800	49149860	1823	1822	1823	1822	51
340	20240904	141700	49056888	1822	1822	1822	1822	1
341	20240904	141600	49055066	1825	1827	1827	1823	542
342	20240904	141500	48065940	1829	1830	1831	1829	2201
343	20240904	141400	44040298	1829	1829	1829	1829	1
344	20240904	141300	44038469	1829	1829	1829	1829	1
345	20240904	141200	44036640	1829	1829	1829	1829	1
346	20240904	141100	44034811	1829	1829	1829	1829	1
347	20240904	141000	44032982	1829	1829	1829	1829	1
348	20240904	140900	44031153	1829	1829	1829	1829	11
349	20240904	140800	44011034	1827	1827	1827	1827	1
350	20240904	140700	44009207	1827	1827	1827	1827	1
351	20240904	140600	44007380	1829	1834	1834	1829	1898
352	20240904	140500	40533953	1836	1834	1836	1834	2
353	20240904	140400	40530283	1839	1839	1839	1839	1
354	20240904	140300	40528444	1840	1839	1840	1839	31
355	20240904	140200	40471405	1839	1839	1839	1839	1
356	20240904	140100	40469566	1840	1838	1840	1838	11
357	20240904	140000	40449337	1839	1839	1839	1839	1
358	20240904	135900	40447498	1840	1838	1840	1838	11
359	20240904	135800	40427260	1838	1838	1838	1838	0
360	20240904	135700	40427260	1838	1845	1845	1838	302
361	20240904	135600	39870079	1845	1846	1846	1845	3
362	20240904	135500	39864542	1841	1841	1841	1841	1
363	20240904	135400	39862701	1845	1845	1845	1845	1
364	20240904	135300	39860856	1840	1840	1840	1840	1
365	20240904	135200	39859016	1846	1846	1846	1842	4
366	20240904	135100	39851636	1844	1842	1846	1842	28
367	20240904	135000	39799972	1843	1843	1843	1843	1
368	20240904	134900	39798129	1845	1845	1845	1844	4
369	20240904	134800	39790750	1842	1842	1842	1842	1
370	20240904	134700	39788908	1837	1837	1837	1837	1
371	20240904	134600	39787071	1836	1834	1836	1834	8
372	20240904	134500	39772385	1835	1837	1838	1835	3
373	20240904	134400	39766875	1837	1833	1837	1833	14
374	20240904	134300	39741186	1833	1831	1833	1831	30
375	20240904	134200	39686240	1833	1833	1833	1833	1
376	20240904	134100	39684407	1833	1833	1833	1833	8
377	20240904	134000	39669743	1832	1831	1832	1831	2
378	20240904	133900	39666080	1832	1835	1835	1832	4
379	20240904	133800	39658748	1831	1831	1831	1831	0
380	20240904	133700	39658748	1831	1833	1844	1831	4
381	20240904	133600	39651396	1833	1839	1843	1833	30
382	20240904	133500	39596273	1838	1837	1838	1835	28
383	20240904	133400	39544836	1833	1833	1833	1833	1
384	20240904	133300	39543003	1831	1830	1831	1829	4
385	20240904	133200	39535683	1830	1828	1830	1827	9
386	20240904	133100	39519230	1825	1821	1837	1821	58
387	20240904	133000	39413479	1823	1824	1824	1823	12
388	20240904	132900	39391602	1826	1852	1852	1826	4723
389	20240904	132800	30681790	1852	1852	1852	1852	0
390	20240904	132700	30681790	1852	1852	1852	1852	1
391	20240904	132600	30679938	1852	1852	1852	1852	1
392	20240904	132500	30678086	1852	1852	1852	1852	1
393	20240904	132400	30676234	1853	1853	1853	1853	1
394	20240904	132300	30674381	1853	1853	1853	1853	1
395	20240904	132200	30672528	1853	1853	1853	1853	1
396	20240904	132100	30670675	1853	1853	1853	1853	1
397	20240904	132000	30668822	1853	1853	1853	1853	1
398	20240904	131900	30666969	1853	1853	1853	1853	1
399	20240904	131800	30665116	1853	1853	1853	1853	1
400	20240904	131700	30663263	1853	1853	1853	1853	0
401	20240904	131600	30663263	1853	1853	1853	1853	1
402	20240904	131500	30661410	1853	1853	1853	1853	1
403	20240904	131400	30659557	1853	1853	1853	1853	1
404	20240904	131300	30657704	1853	1853	1853	1853	1
405	20240904	131200	30655851	1853	1853	1853	1853	1
406	20240904	131100	30653998	1853	1853	1853	1853	1
407	20240904	131000	30652145	1853	1853	1853	1853	1
408	20240904	130900	30650292	1853	1853	1853	1853	1
409	20240904	130800	30648439	1853	1853	1853	1853	1
410	20240904	130700	30646586	1853	1853	1853	1853	0
411	20240904	130600	30646586	1853	1853	1853	1853	1
412	20240904	130500	30644733	1854	1854	1854	1854	1
413	20240904	130400	30642879	1852	1852	1852	1852	1
414	20240904	130300	30641027	1854	1852	1854	1852	4
415	20240904	130200	30633613	1852	1851	1852	1851	3
416	20240904	130100	30628058	1851	1851	1851	1851	1
417	20240904	130000	30626207	1853	1850	1853	1850	10
418	20240904	125900	30607694	1850	1850	1850	1850	1
419	20240904	125800	30605844	1850	1850	1850	1850	1
420	20240904	125700	30603994	1850	1850	1850	1850	0
421	20240904	125600	30603994	1850	1850	1850	1850	8
422	20240904	125500	30589194	1850	1850	1850	1850	1
423	20240904	125400	30587344	1850	1850	1850	1850	1
424	20240904	125300	30585494	1850	1850	1850	1850	1
425	20240904	125200	30583644	1850	1850	1850	1850	1
426	20240904	125100	30581794	1850	1850	1850	1850	8
427	20240904	125000	30566994	1850	1850	1850	1850	1
428	20240904	124900	30565144	1850	1850	1850	1850	1
429	20240904	124800	30563294	1850	1850	1850	1850	8
430	20240904	124700	30548494	1850	1850	1850	1850	1
431	20240904	124600	30546644	1850	1850	1850	1850	0
432	20240904	124500	30546644	1850	1850	1850	1850	1
433	20240904	124400	30544794	1850	1850	1850	1850	1
434	20240904	124300	30542944	1850	1850	1850	1850	1
435	20240904	124200	30541094	1850	1850	1850	1850	1
436	20240904	124100	30539244	1850	1850	1850	1850	8
437	20240904	124000	30524444	1850	1850	1850	1850	1
438	20240904	123900	30522594	1850	1850	1850	1850	1
439	20240904	123800	30520744	1850	1850	1850	1850	8
440	20240904	123700	30505944	1850	1850	1850	1850	1
441	20240904	123600	30504094	1850	1850	1850	1850	0
442	20240904	123500	30504094	1850	1850	1850	1850	1
443	20240904	123400	30502244	1850	1850	1850	1850	1
444	20240904	123300	30500394	1850	1850	1850	1850	1
445	20240904	123200	30498544	1850	1850	1850	1850	1
446	20240904	123100	30496694	1850	1850	1850	1850	1
447	20240904	123000	30494844	1852	1852	1852	1852	1
448	20240904	122900	30492992	1852	1852	1852	1852	1
449	20240904	122800	30491140	1852	1852	1852	1852	1
450	20240904	122700	30489288	1852	1852	1852	1852	1
451	20240904	122600	30487436	1851	1851	1851	1851	0
452	20240904	122500	30487436	1851	1850	1851	1850	8
453	20240904	122400	30472629	1850	1850	1850	1850	9
454	20240904	122300	30455979	1850	1850	1850	1850	1
455	20240904	122200	30454129	1851	1850	1851	1850	11
456	20240904	122100	30433778	1850	1850	1850	1850	10
457	20240904	122000	30415278	1850	1850	1850	1850	205
458	20240904	121900	30036028	1850	1850	1850	1850	1
459	20240904	121800	30034178	1850	1850	1850	1850	1
460	20240904	121700	30032328	1850	1850	1850	1850	1
461	20240904	121600	30030478	1850	1850	1850	1850	8
462	20240904	121500	30015678	1850	1850	1850	1850	1
463	20240904	121400	30013828	1850	1850	1850	1850	1
464	20240904	121300	30011978	1850	1850	1850	1850	1
465	20240904	121200	30010128	1850	1850	1850	1850	1
466	20240904	121100	30008278	1852	1851	1852	1850	11
467	20240904	121000	29987916	1850	1850	1850	1850	1
468	20240904	120900	29986066	1850	1850	1850	1850	1
469	20240904	120800	29984216	1850	1851	1851	1850	7
470	20240904	120700	29971260	1851	1851	1851	1851	1
471	20240904	120600	29969409	1851	1851	1851	1851	1
472	20240904	120500	29967558	1851	1851	1851	1851	0
473	20240904	120400	29967558	1851	1851	1851	1851	1
474	20240904	120300	29965707	1851	1851	1851	1851	1
475	20240904	120200	29963856	1851	1851	1851	1851	2
476	20240904	120100	29960154	1857	1860	1860	1857	7
477	20240904	120000	29947137	1860	1860	1860	1860	1
478	20240904	115900	29945277	1860	1860	1860	1860	1
479	20240904	115800	29943417	1860	1860	1860	1860	1
480	20240904	115700	29941557	1860	1860	1860	1860	1
481	20240904	115600	29939697	1860	1860	1860	1860	8
482	20240904	115500	29924817	1860	1860	1860	1860	0
483	20240904	115400	29924817	1860	1860	1860	1860	1
484	20240904	115300	29922957	1860	1860	1860	1860	1
485	20240904	115200	29921097	1860	1860	1860	1860	1
486	20240904	115100	29919237	1860	1860	1860	1860	8
487	20240904	115000	29904357	1860	1860	1860	1860	1
488	20240904	114900	29902497	1860	1860	1860	1860	1
489	20240904	114800	29900637	1860	1860	1860	1860	1
490	20240904	114700	29898777	1860	1860	1860	1860	1
491	20240904	114600	29896917	1860	1860	1860	1860	8
492	20240904	114500	29882037	1860	1860	1860	1860	0
493	20240904	114400	29882037	1860	1860	1860	1860	1
494	20240904	114300	29880177	1860	1860	1860	1860	1
495	20240904	114200	29878317	1860	1860	1860	1860	1
496	20240904	114100	29876457	1860	1860	1860	1860	8
497	20240904	114000	29861577	1860	1860	1860	1860	1
498	20240904	113900	29859717	1860	1860	1860	1860	1
499	20240904	113800	29857857	1860	1860	1860	1860	1
500	20240904	113700	29855997	1860	1860	1860	1860	1
501	20240904	113600	29854137	1860	1860	1860	1860	8
502	20240904	113500	29839257	1860	1860	1860	1860	0
503	20240904	113400	29839257	1860	1860	1860	1860	1
504	20240904	113300	29837397	1860	1860	1860	1860	1
505	20240904	113200	29835537	1860	1860	1860	1860	1
506	20240904	113100	29833677	1860	1863	1863	1860	9
507	20240904	113000	29816934	1860	1854	1860	1854	26
508	20240904	112900	29768580	1854	1854	1854	1854	1
509	20240904	112800	29766726	1866	1857	1866	1856	30
510	20240904	112700	29710875	1858	1860	1860	1858	2
511	20240904	112600	29707157	1863	1866	1866	1863	2
512	20240904	112500	29703428	1868	1868	1868	1868	1
513	20240904	112400	29701560	1870	1870	1870	1870	0
514	20240904	112300	29701560	1870	1870	1870	1870	1
515	20240904	112200	29699690	1870	1870	1871	1869	27
516	20240904	112100	29649193	1870	1870	1886	1868	132
517	20240904	112000	29400368	1870	1870	1870	1868	16
518	20240904	111900	29370450	1870	1867	1870	1867	11
519	20240904	111800	29349891	1867	1867	1867	1867	9
520	20240904	111700	29333088	1867	1867	1867	1867	1
521	20240904	111600	29331221	1867	1867	1867	1867	1
522	20240904	111500	29329354	1867	1867	1867	1867	1
523	20240904	111400	29327487	1867	1867	1867	1867	8
524	20240904	111300	29312551	1867	1867	1867	1867	1
525	20240904	111200	29310684	1867	1867	1867	1867	1
526	20240904	111100	29308817	1867	1867	1867	1867	1
527	20240904	111000	29306950	1867	1867	1867	1867	1
528	20240904	110900	29305083	1867	1867	1867	1867	1
529	20240904	110800	29303216	1867	1867	1867	1867	1
530	20240904	110700	29301349	1867	1867	1867	1867	1
531	20240904	110600	29299482	1867	1867	1867	1867	9
532	20240904	110500	29282679	1867	1867	1867	1867	1
533	20240904	110400	29280812	1867	1867	1867	1867	0
534	20240904	110300	29280812	1867	1867	1868	1867	6
535	20240904	110200	29269609	1867	1868	1886	1867	12
536	20240904	110100	29247130	1867	1867	1867	1867	9
537	20240904	110000	29230327	1867	1867	1867	1867	1
538	20240904	105900	29228460	1867	1867	1867	1867	1
539	20240904	105800	29226593	1867	1867	1867	1867	15
540	20240904	105700	29198588	1867	1867	1867	1867	1
541	20240904	105600	29196721	1867	1867	1867	1867	8
542	20240904	105500	29181785	1867	1867	1867	1867	1
543	20240904	105400	29179918	1867	1867	1867	1867	1
544	20240904	105300	29178051	1867	1867	1867	1867	7
545	20240904	105200	29164982	1867	1867	1867	1867	1
546	20240904	105100	29163115	1867	1867	1867	1867	1
547	20240904	105000	29161248	1867	1867	1867	1867	1
548	20240904	104900	29159381	1867	1867	1867	1867	1
549	20240904	104800	29157514	1867	1867	1867	1867	29
550	20240904	104700	29103371	1867	1867	1867	1867	1
551	20240904	104600	29101504	1867	1867	1867	1867	1
552	20240904	104500	29099637	1867	1859	1867	1859	60
553	20240904	104400	28987634	1859	1859	1859	1859	1
554	20240904	104300	28985775	1860	1860	1860	1860	1
555	20240904	104200	28983915	1863	1861	1863	1860	9
556	20240904	104100	28967159	1863	1861	1863	1860	7
557	20240904	104000	28954128	1860	1861	1863	1860	3
558	20240904	103900	28948544	1863	1860	1867	1860	345
559	20240904	103800	28304470	1859	1859	1859	1859	1
560	20240904	103700	28302611	1859	1860	1862	1859	3
561	20240904	103600	28297030	1862	1859	1862	1859	3
562	20240904	103500	28291449	1859	1859	1859	1859	1
563	20240904	103400	28289590	1859	1859	1859	1859	1
564	20240904	103300	28287731	1859	1859	1859	1859	0
565	20240904	103200	28287731	1859	1859	1859	1859	1
566	20240904	103100	28285872	1859	1859	1859	1859	1
567	20240904	103000	28284013	1859	1859	1859	1859	1
568	20240904	102900	28282154	1859	1859	1859	1859	1
569	20240904	102800	28280295	1859	1859	1859	1859	1
570	20240904	102700	28278436	1862	1859	1862	1859	2
571	20240904	102600	28274715	1859	1853	1859	1853	18
572	20240904	102500	28241264	1855	1852	1855	1850	21
573	20240904	102400	28202371	1852	1850	1859	1850	46
574	20240904	102300	28117076	1850	1850	1850	1850	0
575	20240904	102200	28117076	1850	1850	1850	1850	1
576	20240904	102100	28115226	1850	1850	1850	1850	1
577	20240904	102000	28113376	1851	1851	1851	1851	1
578	20240904	101900	28111525	1850	1850	1850	1850	1
579	20240904	101800	28109675	1850	1850	1850	1850	1
580	20240904	101700	28107825	1851	1850	1851	1850	88
581	20240904	101600	27945023	1850	1850	1850	1850	1
582	20240904	101500	27943173	1850	1850	1850	1850	1
583	20240904	101400	27941323	1850	1850	1850	1850	1
584	20240904	101300	27939473	1850	1851	1852	1850	184
585	20240904	101200	27599040	1852	1852	1852	1852	1
586	20240904	101100	27597188	1852	1850	1852	1850	10
587	20240904	101000	27578678	1850	1840	1850	1840	434
588	20240904	100900	26775815	1840	1840	1840	1840	1
589	20240904	100800	26773975	1840	1840	1840	1840	1
590	20240904	100700	26772135	1840	1840	1840	1840	9
591	20240904	100600	26755575	1840	1840	1840	1840	24
592	20240904	100500	26711415	1840	1840	1840	1840	1
593	20240904	100400	26709575	1843	1840	1843	1840	2
594	20240904	100300	26705892	1840	1840	1840	1840	1
595	20240904	100200	26704052	1840	1840	1840	1840	0
596	20240904	100100	26704052	1840	1836	1840	1836	13
597	20240904	100000	26680137	1837	1836	1837	1836	2
598	20240904	095900	26676464	1839	1837	1839	1837	12
599	20240904	095800	26654408	1837	1837	1837	1837	1
600	20240904	095700	26652571	1836	1835	1836	1835	4
601	20240904	095600	26645229	1836	1835	1836	1834	8
602	20240904	095500	26630550	1835	1834	1835	1832	7
603	20240904	095400	26617711	1834	1839	1840	1831	45
604	20240904	095300	26535022	1839	1839	1839	1839	1
605	20240904	095200	26533183	1839	1839	1839	1839	52
606	20240904	095100	26437555	1839	1836	1839	1835	19
607	20240904	095000	26402667	1836	1835	1836	1833	5
608	20240904	094900	26393491	1835	1836	1836	1834	7
609	20240904	094800	26380642	1836	1836	1836	1834	7
610	20240904	094700	26367792	1836	1836	1836	1834	7
611	20240904	094600	26354942	1836	1836	1836	1834	12
612	20240904	094500	26332919	1836	1835	1836	1832	28
613	20240904	094400	26281597	1835	1836	1836	1834	7
614	20240904	094300	26268748	1836	1838	1838	1835	6
615	20240904	094200	26257733	1842	1842	1842	1842	15
616	20240904	094100	26230103	1843	1843	1843	1841	5
617	20240904	094000	26220890	1842	1841	1842	1840	17
618	20240904	093900	26189592	1841	1841	1841	1839	25
619	20240904	093800	26143569	1841	1841	1841	1839	35
620	20240904	093700	26079136	1841	1843	1843	1841	35
621	20240904	093600	26014688	1845	1845	1845	1843	19
622	20240904	093500	25979635	1845	1845	1845	1843	33
623	20240904	093400	25918752	1845	1844	1845	1842	38
624	20240904	093300	25848680	1844	1844	1845	1842	778
625	20240904	093200	24414046	1844	1842	1844	1842	1088
626	20240904	093100	22407778	1845	1848	1848	1845	544
627	20240904	093000	21403549	1867	1844	1867	1820	4017
628	20240904	092900	14019823	1844	1843	1849	1840	900
629	20240904	092800	12361132	1841	1841	1843	1840	82
630	20240904	092700	12210117	1843	1843	1843	1840	20
631	20240904	092600	12173279	1840	1843	1843	1839	47
632	20240904	092500	12086771	1840	1840	1843	1839	15
633	20240904	092400	12059157	1843	1839	1843	1839	19
634	20240904	092300	12024183	1839	1848	1848	1839	529
635	20240904	092200	11047004	1848	1848	1848	1848	39
636	20240904	092100	10974932	1848	1848	1848	1848	18
637	20240904	092000	10941668	1848	1848	1848	1848	1
638	20240904	091900	10939820	1850	1849	1850	1849	3
639	20240904	091800	10934271	1849	1849	1849	1849	1
640	20240904	091700	10932422	1849	1849	1849	1849	1
641	20240904	091600	10930573	1849	1849	1849	1849	1
642	20240904	091500	10928724	1849	1849	1849	1849	1
643	20240904	091400	10926875	1849	1849	1849	1849	1
644	20240904	091300	10925026	1849	1849	1849	1849	1
645	20240904	091200	10923177	1849	1849	1849	1849	1
646	20240904	091100	10921328	1848	1865	1865	1848	118
647	20240904	091000	10701626	1869	1862	1869	1862	154
648	20240904	090900	10413807	1862	1862	1862	1862	1
649	20240904	090800	10411945	1875	1863	1875	1863	560
650	20240904	090700	9361961	1866	1866	1866	1866	1
651	20240904	090600	9360095	1862	1862	1862	1862	6
652	20240904	090500	9348923	1862	1862	1862	1862	1
653	20240904	090400	9347061	1862	1862	1862	1862	1
654	20240904	090300	9345199	1862	1862	1862	1862	1
655	20240904	090200	9343337	1862	1862	1862	1862	1
656	20240904	090100	9341475	1859	1859	1859	1859	0
657	20240904	090000	9341475	1859	1859	1859	1859	5025